ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005960/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160212,57,100.00,KOSPI,,,N,N,N,N, ,N,3675,95,2,2.65,121719520,33468,74.28,3580,3720,3580,4650,2510,3580,3636.57,0.85,0,4280,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,843,-19.24,0.15,12,0.15,-191.00,25207.00,6800,20231201,-45.96,3570,20241209,2.94,5850,-37.18,20240102,3570,2.94,20241209,6310,-41.76,20231222,3570,2.94,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,150212,57,100.00,KOSPI,,,N,N,N,N, ,N,3670,90,2,2.51,113332315,31185,69.22,3580,3720,3580,4650,2510,3580,3634.19,0.85,0,3995,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,842,-19.21,0.15,12,0.14,-191.00,25207.00,6800,20231201,-46.03,3570,20241209,2.80,5850,-37.26,20240102,3570,2.80,20241209,6310,-41.84,20231222,3570,2.80,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,140212,57,100.00,KOSPI,,,N,N,N,N, ,N,3670,90,2,2.51,106927970,29441,65.35,3580,3720,3580,4650,2510,3580,3631.94,0.85,0,3942,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,842,-19.21,0.15,12,0.13,-191.00,25207.00,6800,20231201,-46.03,3570,20241209,2.80,5850,-37.26,20240102,3570,2.80,20241209,6310,-41.84,20231222,3570,2.80,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,130211,57,100.00,KOSPI,,,N,N,N,N, ,N,3640,60,2,1.68,104282005,28718,63.74,3580,3720,3580,4650,2510,3580,3631.24,0.85,0,3997,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,835,-19.06,0.14,12,0.13,-191.00,25207.00,6800,20231201,-46.47,3570,20241209,1.96,5850,-37.78,20240102,3570,1.96,20241209,6310,-42.31,20231222,3570,1.96,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,120211,57,100.00,KOSPI,,,N,N,N,N, ,N,3655,75,2,2.09,87996275,24255,53.84,3580,3720,3580,4650,2510,3580,3627.96,0.85,0,3276,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,839,-19.14,0.14,12,0.11,-191.00,25207.00,6800,20231201,-46.25,3570,20241209,2.38,5850,-37.52,20240102,3570,2.38,20241209,6310,-42.08,20231222,3570,2.38,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,110211,57,100.00,KOSPI,,,N,N,N,N, ,N,3665,85,2,2.37,84746510,23368,51.87,3580,3720,3580,4650,2510,3580,3626.61,0.85,0,3000,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,841,-19.19,0.15,12,0.10,-191.00,25207.00,6800,20231201,-46.10,3570,20241209,2.66,5850,-37.35,20240102,3570,2.66,20241209,6310,-41.92,20231222,3570,2.66,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,100211,57,100.00,KOSPI,,,N,N,N,N, ,N,3655,75,2,2.09,68051200,18828,41.79,3580,3655,3580,4650,2510,3580,3614.36,0.85,0,3916,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,839,-19.14,0.14,12,0.08,-191.00,25207.00,6800,20231201,-46.25,3570,20241209,2.38,5850,-37.52,20240102,3570,2.38,20241209,6310,-42.08,20231222,3570,2.38,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241210,090213,57,100.00,KOSPI,,,N,N,N,N, ,N,3580,0,3,0.00,6540825,1827,4.06,3580,3635,3580,4650,2510,3580,3580.09,0.85,0,829,3760,3670,3620,3530,3480,3645,3505,1147,1070,5000,2500,5,1,22946345,821,-18.74,0.14,12,0.01,-191.00,25207.00,6800,20231201,-47.35,3570,20241209,0.28,5850,-38.80,20240102,3570,0.28,20241209,6310,-43.26,20231222,3570,0.28,20241209,0.00,N,005960,5000,1147 억,,194403,N,N,0,N,00,N
20241209,160210,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3580,-190,5,-5.04,163827540,45043,182.78,3700,3710,3570,4900,2640,3770,3637.14,0.85,0,-1532,3933,3851,3798,3716,3663,3825,3690,1147,1130,5000,2630,5,1,22946345,821,-18.74,0.14,12,0.20,-191.00,25207.00,6800,20231201,-47.35,3570,20241209,0.28,5850,-38.80,20240102,3570,0.28,20241209,6310,-43.26,20231222,3570,0.28,20241209,0.00,N,005960,5000,1147 억,,195971,N,N,0,N,00,N
20241209,150212,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3575,-195,5,-5.17,145912705,40038,162.47,3700,3710,3575,4900,2640,3770,3644.36,0.85,0,-1438,3933,3851,3798,3716,3663,3825,3690,1147,1130,5000,2630,5,1,22946345,820,-18.72,0.14,12,0.17,-191.00,25207.00,6800,20231201,-47.43,3575,20241209,0.00,5850,-38.89,20240102,3575,0.00,20241209,6310,-43.34,20231222,3575,0.00,20241209,0.00,N,005960,5000,1147 억,,195971,N,N,0,N,00,N
20241209,140211,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3605,-165,5,-4.38,112602795,30793,124.96,3700,3710,3605,4900,2640,3770,3656.77,0.85,0,-1314,3933,3851,3798,3716,3663,3825,3690,1147,1130,5000,2630,5,1,22946345,827,-18.87,0.14,12,0.13,-191.00,25207.00,6800,20231201,-46.99,3605,20241209,0.00,5850,-38.38,20240102,3605,0.00,20241209,6310,-42.87,20231222,3605,0.00,20241209,0.00,N,005960,5000,1147 억,,195971,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160212 57 100.00 KOSPI N N N N N 3675 95 2 2.65 121719520 33468 74.28 3580 3720 3580 4650 2510 3580 3636.57 0.85 0 4280 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 843 -19.24 0.15 12 0.15 -191.00 25207.00 6800 20231201 -45.96 3570 20241209 2.94 5850 -37.18 20240102 3570 2.94 20241209 6310 -41.76 20231222 3570 2.94 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
3 20241210 150212 57 100.00 KOSPI N N N N N 3670 90 2 2.51 113332315 31185 69.22 3580 3720 3580 4650 2510 3580 3634.19 0.85 0 3995 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 842 -19.21 0.15 12 0.14 -191.00 25207.00 6800 20231201 -46.03 3570 20241209 2.80 5850 -37.26 20240102 3570 2.80 20241209 6310 -41.84 20231222 3570 2.80 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
4 20241210 140212 57 100.00 KOSPI N N N N N 3670 90 2 2.51 106927970 29441 65.35 3580 3720 3580 4650 2510 3580 3631.94 0.85 0 3942 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 842 -19.21 0.15 12 0.13 -191.00 25207.00 6800 20231201 -46.03 3570 20241209 2.80 5850 -37.26 20240102 3570 2.80 20241209 6310 -41.84 20231222 3570 2.80 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
5 20241210 130211 57 100.00 KOSPI N N N N N 3640 60 2 1.68 104282005 28718 63.74 3580 3720 3580 4650 2510 3580 3631.24 0.85 0 3997 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 835 -19.06 0.14 12 0.13 -191.00 25207.00 6800 20231201 -46.47 3570 20241209 1.96 5850 -37.78 20240102 3570 1.96 20241209 6310 -42.31 20231222 3570 1.96 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
6 20241210 120211 57 100.00 KOSPI N N N N N 3655 75 2 2.09 87996275 24255 53.84 3580 3720 3580 4650 2510 3580 3627.96 0.85 0 3276 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 839 -19.14 0.14 12 0.11 -191.00 25207.00 6800 20231201 -46.25 3570 20241209 2.38 5850 -37.52 20240102 3570 2.38 20241209 6310 -42.08 20231222 3570 2.38 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
7 20241210 110211 57 100.00 KOSPI N N N N N 3665 85 2 2.37 84746510 23368 51.87 3580 3720 3580 4650 2510 3580 3626.61 0.85 0 3000 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 841 -19.19 0.15 12 0.10 -191.00 25207.00 6800 20231201 -46.10 3570 20241209 2.66 5850 -37.35 20240102 3570 2.66 20241209 6310 -41.92 20231222 3570 2.66 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
8 20241210 100211 57 100.00 KOSPI N N N N N 3655 75 2 2.09 68051200 18828 41.79 3580 3655 3580 4650 2510 3580 3614.36 0.85 0 3916 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 839 -19.14 0.14 12 0.08 -191.00 25207.00 6800 20231201 -46.25 3570 20241209 2.38 5850 -37.52 20240102 3570 2.38 20241209 6310 -42.08 20231222 3570 2.38 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
9 20241210 090213 57 100.00 KOSPI N N N N N 3580 0 3 0.00 6540825 1827 4.06 3580 3635 3580 4650 2510 3580 3580.09 0.85 0 829 3760 3670 3620 3530 3480 3645 3505 1147 1070 5000 2500 5 1 22946345 821 -18.74 0.14 12 0.01 -191.00 25207.00 6800 20231201 -47.35 3570 20241209 0.28 5850 -38.80 20240102 3570 0.28 20241209 6310 -43.26 20231222 3570 0.28 20241209 0.00 N 005960 5000 1147 억 194403 N N 0 N 00 N
10 20241209 160210 57 100.00 KOSPI 신저가 N N N N N 3580 -190 5 -5.04 163827540 45043 182.78 3700 3710 3570 4900 2640 3770 3637.14 0.85 0 -1532 3933 3851 3798 3716 3663 3825 3690 1147 1130 5000 2630 5 1 22946345 821 -18.74 0.14 12 0.20 -191.00 25207.00 6800 20231201 -47.35 3570 20241209 0.28 5850 -38.80 20240102 3570 0.28 20241209 6310 -43.26 20231222 3570 0.28 20241209 0.00 N 005960 5000 1147 억 195971 N N 0 N 00 N
11 20241209 150212 57 100.00 KOSPI 신저가 N N N N N 3575 -195 5 -5.17 145912705 40038 162.47 3700 3710 3575 4900 2640 3770 3644.36 0.85 0 -1438 3933 3851 3798 3716 3663 3825 3690 1147 1130 5000 2630 5 1 22946345 820 -18.72 0.14 12 0.17 -191.00 25207.00 6800 20231201 -47.43 3575 20241209 0.00 5850 -38.89 20240102 3575 0.00 20241209 6310 -43.34 20231222 3575 0.00 20241209 0.00 N 005960 5000 1147 억 195971 N N 0 N 00 N
12 20241209 140211 57 100.00 KOSPI 신저가 N N N N N 3605 -165 5 -4.38 112602795 30793 124.96 3700 3710 3605 4900 2640 3770 3656.77 0.85 0 -1314 3933 3851 3798 3716 3663 3825 3690 1147 1130 5000 2630 5 1 22946345 827 -18.87 0.14 12 0.13 -191.00 25207.00 6800 20231201 -46.99 3605 20241209 0.00 5850 -38.38 20240102 3605 0.00 20241209 6310 -42.87 20231222 3605 0.00 20241209 0.00 N 005960 5000 1147 억 195971 N N 0 N 00 N